日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/11	1,977	2,032	1,972	2,005	+0.5%	77,800	556億8586万	-3.28%	16.61	3.04
09/10	1,930	2,012	1,918	1,995	+1.79%	76,300	554億813万	-4.13%	16.52	3.02
09/09	1,935	1,971	1,927	1,960	+0.98%	38,700	544億3606万	-6.09%	16.23	2.97
09/08	1,961	1,989	1,941	1,941	-1.02%	53,700	539億836万	-7.22%	16.08	2.94
09/07	1,949	1,973	1,941	1,961	-0.91%	34,700	544億6383万	-6.62%	16.24	2.97
09/04	1,938	1,985	1,924	1,979	+2.12%	42,100	549億6375万	-6.16%	16.39	3
09/03	1,927	1,948	1,918	1,938	+1.36%	61,000	538億2504万	-8.54%	16.05	2.93
09/02	1,982	1,982	1,912	1,912	-4.45%	83,600	531億293万	-10.36%	15.84	2.89
09/01	2,028	2,048	2,000	2,001	-2.29%	69,900	555億7477万	-6.71%	16.57	3.03
08/31	2,059	2,081	2,018	2,048	-0.53%	61,000	568億8012万	-4.97%	16.96	3.1
08/28	2,100	2,120	2,053	2,059	-1.95%	51,000	571億8563万	-4.68%	17.05	3.12
08/27	2,112	2,140	2,095	2,100	-2.87%	44,100	583億2435万	-3%	17.39	3.18
08/26	2,035	2,259	2,035	2,162	+5.46%	171,000	600億4630万	-0.28%	17.91	3.27
08/25	2,072	2,072	2,031	2,050	-0.29%	30,300	569億3567万	-5.49%	16.98	3.1
08/24	2,112	2,112	2,024	2,056	+0.78%	39,400	571億231万	-5.47%	17.03	3.11
08/21	2,125	2,125	2,029	2,040	-1.88%	39,600	566億5794万	-6.42%	16.9	3.09
08/20	2,100	2,138	2,000	2,079	-0.95%	209,600	577億4110万	-4.81%	17.22	3.15
08/19	2,146	2,149	2,086	2,099	-3.58%	35,700	582億9657万	-3.98%	17.39	3.18
08/18	2,250	2,270	2,170	2,177	-2.16%	59,300	604億6290万	-0.55%	18.03	3.3
08/17	2,146	2,241	2,137	2,225	+1.32%	50,900	617億9603万	+1.69%	18.43	3.37
08/14	2,169	2,230	2,145	2,196	+1.71%	70,300	609億9060万	+0.6%	18.19	3.32
08/13	2,156	2,168	2,103	2,159	+2.52%	124,800	599億6298万	-0.96%	17.88	3.27
08/12	2,271	2,271	2,101	2,106	-9.26%	131,800	584億9099万	-3.35%	17.44	3.19
08/10	2,266	2,332	2,226	2,321	+3.02%	72,200	644億6229万	+6.47%	19.22	3.51
08/07	2,192	2,253	2,192	2,253	+2.22%	28,700	625億7369万	+3.82%	18.66	3.41
08/06	2,122	2,213	2,122	2,204	+2.42%	47,800	612億1279万	+1.9%	18.26	3.34
08/05	2,088	2,168	2,088	2,152	+3.07%	35,500	597億6857万	-0.14%	17.82	3.26
08/04	2,110	2,132	2,084	2,088	-1.65%	29,800	579億9106万	-2.88%	17.29	3.16
08/03	2,158	2,189	2,112	2,123	-3.1%	50,900	589億6314万	-1.12%	17.58	3.21
07/31	2,226	2,226	2,136	2,191	-1.53%	30,600	608億5173万	+2.34%	18.15	3.32
07/30	2,253	2,279	2,216	2,225	-3.13%	75,700	617億9603万	+4.46%	18.43	3.37
07/29	2,237	2,297	2,215	2,297	+3.7%	84,100	637億9572万	+8.45%	19.03	3.48
07/28	2,242	2,254	2,213	2,215	-1.2%	19,200	615億1830万	+5.33%	18.35	3.35
07/27	2,199	2,251	2,199	2,242	+2.89%	32,000	622億6818万	+7.17%	18.57	3.39
07/24	2,167	2,190	2,147	2,179	0%	24,400	605億1845万	+4.81%	18.05	3.3
07/23	2,200	2,200	2,120	2,179	-0.41%	26,200	605億1845万	+5.21%	18.05	3.3
07/22	2,204	2,205	2,154	2,188	+0.23%	30,700	607億6841万	+6.11%	18.12	3.31
07/21	2,203	2,204	2,168	2,183	-0.46%	31,000	606億2955万	+6.28%	18.08	3.3
07/17	2,174	2,196	2,155	2,193	+0.87%	31,100	609億728万	+7.18%	18.16	3.32
07/16	2,161	2,188	2,131	2,174	+0.88%	42,200	603億7958万	+6.78%	18.01	3.29
07/15	2,133	2,163	2,130	2,155	+0.84%	29,400	598億5189万	+6.21%	17.85	3.26
07/14	2,162	2,166	2,125	2,137	-0.84%	24,900	593億5196万	+5.53%	17.7	3.24
07/13	2,178	2,203	2,151	2,155	+0.33%	33,500	598億5189万	+6.74%	17.85	3.26
07/10	2,135	2,168	2,117	2,148	+1.61%	32,800	596億5747万	+6.71%	17.79	3.25
07/09	2,116	2,135	2,103	2,114	-0.66%	25,600	587億1317万	+5.28%	17.51	3.2
07/08	2,128	2,154	2,128	2,128	0%	27,600	591億200万	+6.19%	17.63	3.22
07/07	2,140	2,157	2,102	2,128	+0.38%	38,300	591億200万	+6.45%	17.63	3.22
07/06	2,100	2,130	2,099	2,120	+1.68%	35,100	588億7982万	+6.27%	17.56	3.21
07/03	2,065	2,113	2,041	2,085	+1.07%	44,800	579億774万	+4.56%	17.27	3.16
07/02	2,043	2,090	2,037	2,063	+3%	35,600	572億9673万	+3.36%	17.09	3.12
07/01	2,048	2,048	1,995	2,003	-1.38%	33,300	556億3032万	+0.2%	16.59	3.03
06/30	2,030	2,056	2,005	2,031	+0.74%	49,700	564億797万	+1.3%	16.82	3.08
06/29	2,008	2,026	1,984	2,016	+2.02%	36,600	559億9137万	+0.35%	16.7	3.05
06/26	1,951	1,987	1,930	1,976	+3.4%	30,000	548億8043万	-1.98%	16.37	2.99
06/25	1,960	1,960	1,900	1,911	-0.47%	37,400	530億7515万	-5.77%	15.83	2.89
06/24	1,913	1,958	1,912	1,920	-0.31%	40,700	533億2512万	-5.84%	15.9	2.91
06/23	1,920	1,936	1,892	1,926	-0.52%	52,400	534億9176万	-5.96%	15.95	2.92
06/22	1,936	1,962	1,933	1,936	0%	46,200	537億6949万	-5.97%	16.04	2.93
06/19	1,990	1,990	1,931	1,936	-2.07%	71,300	537億6949万	-6.65%	16.04	2.93
06/18	1,979	2,030	1,973	1,977	+0.92%	38,400	549億820万	-5.04%	16.38	2.99
06/17	1,991	1,991	1,955	1,959	-1.06%	61,400	544億828万	-6.22%	16.23	2.97
06/16	1,965	1,996	1,950	1,980	+0.25%	56,900	549億9153万	-5.58%	16.4	3
06/15	2,005	2,027	1,968	1,975	+1.54%	31,100	548億5266万	-6.22%	16.36	2.99
06/12	1,995	2,013	1,941	1,945	-2.8%	43,700	540億1945万	-8.04%	16.11	2.95
06/11	2,045	2,045	1,999	2,001	-2.15%	38,900	555億7477万	-5.92%	16.57	3.03
06/10	1,997	2,053	1,997	2,045	+2.4%	43,100	567億9680万	-4.17%	16.94	3.1
06/09	1,996	2,023	1,988	1,997	-0.15%	29,000	554億6367万	-6.55%	16.54	3.02
06/08	2,004	2,046	1,984	2,000	-1.53%	53,800	555億4700万	-6.63%	16.57	3.03
06/05	2,017	2,060	2,014	2,031	+0.69%	47,700	564億797万	-5.45%	16.82	3.08
06/04	1,945	2,052	1,940	2,017	+1.61%	79,600	560億1914万	-6.27%	16.71	3.06
06/03	2,057	2,070	1,956	1,985	-2.55%	78,600	551億3039万	-7.97%	16.44	3.01
06/02	2,101	2,109	2,023	2,037	-3.23%	63,500	565億7461万	-5.87%	16.87	3.09
06/01	2,113	2,150	2,100	2,105	-0.71%	50,700	584億6321万	-3%	17.44	3.19
05/29	2,173	2,199	2,120	2,120	-1.35%	41,000	588億7982万	-2.44%	17.56	3.21
05/28	2,145	2,156	2,111	2,149	+0.14%	29,300	596億8525万	-1.2%	17.8	3.26
05/27	2,160	2,170	2,122	2,146	+0.14%	44,100	596億193万	-1.24%	17.77	3.25
05/26	2,150	2,158	2,124	2,143	-1.79%	25,800	595億1861万	-1.38%	17.75	3.25
05/25	2,252	2,259	2,129	2,182	-4.34%	69,800	606億177万	+0.46%	18.07	3.31
05/22	2,200	2,299	2,200	2,281	+4.59%	73,700	633億5135万	+5.26%	18.89	3.46
05/21	2,157	2,215	2,138	2,181	+2.01%	37,600	605億7400万	+1.11%	18.06	3.3
05/20	2,161	2,181	2,082	2,138	-3.3%	59,500	593億7974万	-0.6%	17.71	3.24
05/19	2,304	2,317	2,200	2,211	-3.83%	91,300	614億720万	+2.98%	18.31	3.35
05/18	2,300	2,345	2,267	2,299	+6.93%	163,700	638億5127万	+7.38%	19.04	3.48
05/15	2,173	2,173	2,120	2,150	0%	48,200	597億1302万	+0.89%	17.81	3.26
05/14	2,159	2,164	2,115	2,150	-0.74%	60,500	597億1302万	+1.08%	17.81	3.26
05/13	2,190	2,216	2,165	2,166	-1.1%	43,700	601億5740万	+2.17%	17.94	3.28
05/12	2,240	2,240	2,172	2,190	-0.45%	35,300	608億2396万	+3.74%	18.14	3.32
05/11	2,238	2,249	2,190	2,200	-1.87%	24,000	611億170万	+4.61%	18.22	3.33
05/08	2,189	2,250	2,160	2,242	+2.42%	57,300	622億6818万	+7.17%	18.57	3.4
05/07	2,155	2,199	2,145	2,189	+3.06%	53,500	607億9619万	+5.29%	18.13	3.32
05/01	2,120	2,136	2,083	2,124	+0.19%	39,400	589億9091万	+2.66%	17.59	3.22
04/30	2,133	2,144	2,110	2,120	-1.17%	51,800	588億7982万	+2.91%	17.56	3.21
04/28	2,131	2,145	2,097	2,145	+0.7%	63,500	595億7415万	+4.53%	17.77	3.25
04/27	2,136	2,168	2,126	2,130	-0.28%	48,100	591億5755万	+4.31%	17.64	3.23
04/24	2,131	2,164	2,131	2,136	-1.11%	32,400	593億2419万	+5.27%	17.69	3.24
04/23	2,193	2,193	2,117	2,160	-1.05%	50,500	599億9076万	+6.82%	17.89	3.27
04/22	2,232	2,232	2,177	2,183	+0.05%	37,400	606億2955万	+8.39%	18.08	3.31
04/21	2,203	2,255	2,182	2,182	+0.55%	76,800	606億177万	+8.99%	18.07	3.31
04/20	2,118	2,181	2,115	2,170	+2.55%	55,800	602億6849万	+9.05%	17.97	3.29
04/17	2,109	2,145	2,083	2,116	-1.03%	50,200	587億6872万	+6.87%	17.53	3.21

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 3月期	261 2,037 12/22	184 1,433 2/6	4,123,860 528,700 12/22	66億3756万	47億4079万	58億472万 3/30
2019年 3月期	350 2,727 1/18 2,730 1/17	222 1,731 7/12 1,731 4/2	166,920 21,400 1/17	90億6536万	57億5090万	76億8840万 3/29
2020年 3月期	921 2,395 12/5	308 2,405 4/5	524,680 201,800 12/4	238億8509万	79億9494万	119億1168万 3/31
2021年 3月期	2,565 5,130 3/30	435 870 4/2	655,000 327,500 11/16	686億7402万	116億4647万	651億5603万 3/31
2022年 3月期	6,280 9/27	2,070 3/15	931,300 1/19	1681億3758万	574億9114万	755億7713万 3/31
2023年 3月期	3,865 9/14	1,888 5/10	356,000 5/23	1073億4457万	524億3636万	594億8554万 3/31
2024年 3月期	2,205 4/3	1,447 3/5	505,500 8/31	612億4056万	401億8825万	434億7868万 3/29
2025年 3月期	2,280 3/10	1,159 8/5	540,900 2/17	633億2358万	321億8948万	572億5242万 3/31
2026年 3月期	2,420 4/22	1,735 12/2	417,100 8/12	672億1187万	481億8702万	530億6299万 3/31
最新	2,005 2026/9/11		77,800	556億8586万

ミダック HD（6564）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート